Alphabet-C (NQ: GOOG )

2,704.42 USD -26.39 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 571.33 571.60 571.60 571.60 1,083,700 +2.40(+0.42%)
Aug 28, 2014 569.56 573.25 567.51 569.20 1,295,848 -1.80(-0.32%)
Aug 27, 2014 577.27 578.49 570.10 571.00 1,699,812 -6.86(-1.19%)
Aug 26, 2014 581.26 581.80 576.58 577.86 1,635,360 -2.34(-0.40%)
Aug 25, 2014 584.72 585.00 579.00 580.20 1,358,570 -2.36(-0.41%)
Aug 22, 2014 583.59 585.24 580.64 582.56 789,484 -0.81(-0.14%)
Aug 21, 2014 583.82 584.50 581.14 583.37 912,804 -1.12(-0.19%)
Aug 20, 2014 585.88 586.70 582.57 584.49 1,033,908 -2.37(-0.40%)
Aug 19, 2014 585.00 587.34 584.00 586.86 979,285 +4.70(+0.81%)
Aug 18, 2014 576.11 584.51 576.00 582.16 1,282,455 +8.68(+1.51%)
Aug 15, 2014 577.86 579.38 570.55 573.48 1,517,056 -1.17(-0.20%)
Aug 14, 2014 576.18 577.90 570.88 574.65 982,926 -0.13(-0.02%)
Aug 13, 2014 567.31 574.97 565.75 574.78 1,437,834 +12.05(+2.14%)
Aug 12, 2014 564.52 565.90 560.88 562.73 1,537,758 -5.15(-0.91%)
Aug 11, 2014 569.99 570.49 566.00 567.88 1,215,761 -0.89(-0.16%)
Aug 08, 2014 563.56 570.19 560.35 568.77 1,492,491 +5.41(+0.96%)
Aug 07, 2014 568.00 569.89 561.10 563.36 1,108,264 -3.01(-0.53%)
Aug 06, 2014 561.78 570.70 560.00 566.37 1,330,782 +1.30(+0.23%)
Aug 05, 2014 570.05 571.98 562.61 565.07 1,551,046 -8.08(-1.41%)
Aug 04, 2014 569.04 575.35 564.10 573.15 1,412,729 +7.08(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.